ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FPX FPX Nickel Corp

0.305
0.005 (1.67%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.305 0.005 1.67% 0.315 0.315 0.305 23,039
Mar 27 2024 0.30 0.00 0.00% 0.30 0.31 0.30 141,401
Mar 26 2024 0.30 0.00 0.00% 0.295 0.30 0.295 72,315
Mar 25 2024 0.30 0.01 3.45% 0.30 0.305 0.295 76,070
Mar 22 2024 0.29 -0.005 -1.69% 0.295 0.295 0.29 36,000
Mar 21 2024 0.295 0.00 0.00% 0.295 0.305 0.295 50,500
Mar 20 2024 0.295 -0.01 -3.28% 0.305 0.31 0.295 45,000
Mar 19 2024 0.305 -0.005 -1.61% 0.315 0.315 0.30 99,775
Mar 18 2024 0.31 -0.005 -1.59% 0.315 0.315 0.31 87,418
Mar 15 2024 0.315 0.01 3.28% 0.30 0.32 0.30 57,700
Mar 14 2024 0.305 0.00 0.00% 0.305 0.305 0.30 97,500
Mar 13 2024 0.305 -0.005 -1.61% 0.305 0.31 0.305 44,300
Mar 12 2024 0.31 0.01 3.33% 0.30 0.31 0.30 27,000
Mar 11 2024 0.30 -0.005 -1.64% 0.31 0.31 0.30 71,340
Mar 08 2024 0.305 0.005 1.67% 0.305 0.305 0.305 9,500
Mar 07 2024 0.30 0.00 0.00% 0.305 0.31 0.30 111,000
Mar 06 2024 0.30 -0.02 -6.25% 0.315 0.315 0.30 205,800
Mar 05 2024 0.32 0.00 0.00% 0.32 0.32 0.32 16,554
Mar 04 2024 0.32 -0.01 -3.03% 0.325 0.325 0.32 42,626
Mar 01 2024 0.33 0.02 6.45% 0.315 0.33 0.31 93,197
Feb 29 2024 0.31 -0.015 -4.62% 0.315 0.315 0.31 27,991
Feb 28 2024 0.325 -0.01 -2.99% 0.325 0.34 0.315 229,983
Feb 27 2024 0.335 -0.005 -1.47% 0.335 0.335 0.335 26,700
Feb 26 2024 0.34 0.00 0.00% 0.335 0.345 0.335 23,500
Feb 23 2024 0.34 0.00 0.00% 0.34 0.355 0.34 50,200
Feb 22 2024 0.34 0.00 0.00% 0.34 0.34 0.33 85,722
Feb 21 2024 0.34 0.00 0.00% 0.34 0.345 0.34 11,457
Feb 20 2024 0.34 -0.025 -6.85% 0.37 0.37 0.34 109,809
Feb 16 2024 0.365 0.00 0.00% 0.365 0.365 0.365 97
Feb 15 2024 0.365 0.00 0.00% 0.365 0.365 0.365 7,100
Feb 14 2024 0.365 0.02 5.80% 0.355 0.375 0.355 42,141
Feb 13 2024 0.345 -0.005 -1.43% 0.36 0.36 0.345 5,700
Feb 12 2024 0.35 -0.02 -5.41% 0.35 0.35 0.34 31,165
Feb 09 2024 0.37 0.00 0.00% 0.365 0.37 0.35 28,000
Feb 08 2024 0.37 -0.01 -2.63% 0.38 0.38 0.37 11,500
Feb 07 2024 0.38 0.00 0.00% 0.38 0.38 0.37 30,000
Feb 06 2024 0.38 -0.015 -3.80% 0.385 0.40 0.37 195,554
Feb 05 2024 0.395 0.06 17.91% 0.34 0.40 0.33 321,771
Feb 02 2024 0.335 0.00 0.00% 0.32 0.34 0.32 119,505
Feb 01 2024 0.335 0.015 4.69% 0.33 0.34 0.325 81,310
Jan 31 2024 0.32 0.00 0.00% 0.32 0.32 0.31 64,501
Jan 30 2024 0.32 0.005 1.59% 0.305 0.32 0.30 8,500
Jan 29 2024 0.315 0.005 1.61% 0.30 0.315 0.30 64,650
Jan 26 2024 0.31 -0.005 -1.59% 0.315 0.315 0.30 35,784
Jan 25 2024 0.315 -0.005 -1.56% 0.315 0.315 0.315 28,100
Jan 24 2024 0.32 0.005 1.59% 0.315 0.32 0.31 27,350
Jan 23 2024 0.315 0.03 10.53% 0.31 0.33 0.31 130,369
Jan 22 2024 0.285 0.01 3.64% 0.28 0.30 0.28 268,418
Jan 19 2024 0.275 -0.005 -1.79% 0.285 0.285 0.275 133,935
Jan 18 2024 0.28 -0.01 -3.45% 0.30 0.30 0.28 138,700
Jan 17 2024 0.29 -0.035 -10.77% 0.345 0.345 0.285 537,234
Jan 16 2024 0.325 0.055 20.37% 0.285 0.33 0.28 186,984
Jan 15 2024 0.27 0.005 1.89% 0.28 0.28 0.27 67,942
Jan 12 2024 0.265 0.00 0.00% 0.27 0.27 0.26 126,231
Jan 11 2024 0.265 -0.005 -1.85% 0.27 0.27 0.26 191,691
Jan 10 2024 0.27 0.005 1.89% 0.27 0.27 0.265 205,500
Jan 09 2024 0.265 0.00 0.00% 0.27 0.27 0.265 51,000
Jan 08 2024 0.265 -0.005 -1.85% 0.27 0.275 0.265 59,487
Jan 05 2024 0.27 0.005 1.89% 0.27 0.28 0.27 62,103
Jan 04 2024 0.265 -0.005 -1.85% 0.27 0.275 0.265 78,630
Jan 03 2024 0.27 -0.01 -3.57% 0.295 0.295 0.27 141,400
Jan 02 2024 0.28 -0.005 -1.75% 0.30 0.30 0.275 117,450

Your Recent History

Delayed Upgrade Clock